Canada markets closed

The Allstate Corporation (ALL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
172.96+3.85 (+2.28%)
At close: 04:00PM EDT
174.57 +1.61 (+0.93%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240517C001300002024-03-27 10:31AM EDT130.0041.1541.7045.700.00-1166.89%
ALL240517C001450002024-03-19 1:00PM EDT145.0019.1024.7027.100.00-440.00%
ALL240517C001500002024-04-17 3:38PM EDT150.0014.5123.0026.000.00-11361.12%
ALL240517C001550002024-04-16 2:24PM EDT155.0018.0019.2019.70+5.60+45.16%13741.76%
ALL240517C001600002024-04-19 11:42AM EDT160.0015.7013.1015.20+3.75+31.38%188437.32%
ALL240517C001650002024-04-19 3:51PM EDT165.0010.9510.7011.10+2.76+33.70%24842633.97%
ALL240517C001700002024-04-19 3:28PM EDT170.007.567.307.60+2.32+44.27%3171,80331.70%
ALL240517C001750002024-04-19 3:59PM EDT175.004.724.604.80+1.72+57.33%9214829.98%
ALL240517C001800002024-04-19 3:57PM EDT180.002.802.702.85+1.10+64.71%1222,13829.19%
ALL240517C001850002024-04-19 3:59PM EDT185.001.521.451.60+0.66+76.74%21249528.89%
ALL240517C001900002024-04-19 2:55PM EDT190.000.750.700.85+0.40+114.29%113028.81%
ALL240517C001950002024-04-19 3:28PM EDT195.000.340.300.45+0.09+36.00%204929.18%
ALL240517C002000002024-04-15 9:56AM EDT200.000.050.050.500.00-2334.55%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALL240517P000850002024-04-03 9:30AM EDT85.000.330.000.750.00-11129.00%
ALL240517P001350002024-03-21 3:50PM EDT135.000.450.001.350.00-1558.45%
ALL240517P001400002024-04-19 9:58AM EDT140.000.240.100.75-0.27-52.94%120652.76%
ALL240517P001450002024-04-18 9:30AM EDT145.000.750.100.400.00-103339.70%
ALL240517P001500002024-04-19 1:56PM EDT150.000.410.400.55-0.35-46.05%355335.96%
ALL240517P001550002024-04-19 9:44AM EDT155.001.000.750.90-0.24-19.35%112533.67%
ALL240517P001600002024-04-19 3:42PM EDT160.001.351.251.45-0.65-32.50%11068831.29%
ALL240517P001650002024-04-19 3:51PM EDT165.002.102.152.35-1.65-44.00%7016829.08%
ALL240517P001700002024-04-19 3:46PM EDT170.003.783.703.90-1.82-32.50%3422527.71%
ALL240517P001750002024-04-16 12:25PM EDT175.006.305.906.20-5.00-44.25%17526.62%
ALL240517P001800002024-04-18 10:02AM EDT180.0012.309.009.300.00-31225.72%
ALL240517P001850002024-04-04 9:39AM EDT185.0011.9012.7014.900.00-2237.29%